Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.06 | 30.72 | 29.89 | 30.48 | 4,431,700 | +0.90(+3.04%) |
Apr 27, 2006 | 30.04 | 30.99 | 29.52 | 29.58 | 4,711,000 | -0.98(-3.21%) |
Apr 26, 2006 | 30.60 | 30.75 | 30.24 | 30.56 | 3,073,600 | +0.33(+1.09%) |
Apr 25, 2006 | 30.48 | 30.79 | 30.10 | 30.23 | 2,908,000 | +0.35(+1.17%) |
Apr 24, 2006 | 29.88 | 30.36 | 29.38 | 29.88 | 3,862,200 | -0.28(-0.93%) |
Apr 21, 2006 | 29.96 | 30.46 | 29.70 | 30.16 | 5,397,500 | +0.68(+2.31%) |
Apr 20, 2006 | 30.91 | 30.92 | 29.46 | 29.48 | 6,848,400 | -1.63(-5.24%) |
Apr 19, 2006 | 30.54 | 31.18 | 30.10 | 31.11 | 6,379,800 | +0.67(+2.20%) |
Apr 18, 2006 | 30.33 | 30.65 | 30.10 | 30.44 | 5,370,400 | +0.32(+1.06%) |
Apr 17, 2006 | 29.40 | 30.19 | 29.32 | 30.12 | 5,308,100 | +1.29(+4.47%) |
Apr 13, 2006 | 28.93 | 28.84 | 28.37 | 28.83 | 3,312,000 | -0.10(-0.35%) |
Apr 12, 2006 | 28.75 | 29.17 | 28.58 | 28.93 | 3,689,000 | +0.31(+1.08%) |
Apr 11, 2006 | 29.54 | 29.69 | 28.47 | 28.62 | 5,039,600 | -0.77(-2.62%) |
Apr 10, 2006 | 29.80 | 29.86 | 29.21 | 29.39 | 3,563,200 | +0.11(+0.38%) |
Apr 07, 2006 | 29.58 | 29.73 | 29.19 | 29.28 | 7,714,800 | -0.41(-1.38%) |
Apr 06, 2006 | 29.27 | 29.91 | 29.16 | 29.69 | 7,362,000 | +0.85(+2.95%) |
Apr 05, 2006 | 28.20 | 28.86 | 28.02 | 28.84 | 4,477,400 | +0.93(+3.33%) |
Apr 04, 2006 | 28.01 | 28.39 | 27.76 | 27.91 | 6,242,500 | +0.17(+0.61%) |
Apr 03, 2006 | 27.61 | 28.02 | 27.46 | 27.74 | 5,520,200 | +0.50(+1.84%) |
Mar 31, 2006 | 27.41 | 27.82 | 27.04 | 27.24 | 3,808,500 | -0.38(-1.38%) |
Mar 30, 2006 | 27.45 | 27.76 | 27.23 | 27.62 | 6,849,100 | +0.92(+3.45%) |
Mar 29, 2006 | 26.03 | 26.73 | 25.96 | 26.70 | 3,794,400 | +0.68(+2.61%) |
Mar 28, 2006 | 26.74 | 26.74 | 25.93 | 26.02 | 4,001,800 | -0.52(-1.96%) |
Mar 27, 2006 | 26.35 | 26.70 | 26.30 | 26.54 | 5,030,800 | +0.35(+1.34%) |
Mar 24, 2006 | 25.93 | 26.36 | 25.87 | 26.19 | 4,418,900 | +0.42(+1.63%) |
Mar 23, 2006 | 25.63 | 25.91 | 25.46 | 25.77 | 5,393,500 | -0.10(-0.39%) |
Mar 22, 2006 | 26.10 | 26.11 | 25.76 | 25.87 | 3,795,800 | -0.31(-1.18%) |
Mar 21, 2006 | 26.49 | 26.53 | 26.05 | 26.18 | 4,280,700 | -0.39(-1.47%) |
Mar 20, 2006 | 26.69 | 27.14 | 26.57 | 26.57 | 3,454,400 | -0.06(-0.23%) |
Mar 17, 2006 | 26.67 | 27.08 | 26.54 | 26.63 | 5,384,800 | +0.03(+0.11%) |
Mar 16, 2006 | 26.60 | 26.83 | 26.35 | 26.60 | 4,224,000 | -0.05(-0.19%) |
Mar 15, 2006 | 26.65 | 26.85 | 26.24 | 26.65 | 4,451,200 | +0.16(+0.60%) |
Mar 14, 2006 | 26.06 | 26.51 | 25.86 | 26.49 | 3,450,600 | +0.19(+0.72%) |
Mar 13, 2006 | 26.16 | 26.45 | 25.90 | 26.30 | 2,923,600 | +0.17(+0.65%) |
Mar 10, 2006 | 25.31 | 26.36 | 25.10 | 26.13 | 4,723,300 | +0.48(+1.87%) |
Mar 09, 2006 | 26.77 | 26.84 | 25.51 | 25.65 | 5,626,300 | -0.82(-3.10%) |
Mar 08, 2006 | 27.01 | 27.01 | 26.29 | 26.47 | 5,446,500 | -0.53(-1.96%) |
Mar 07, 2006 | 27.29 | 27.32 | 26.52 | 27.00 | 4,463,500 | -0.45(-1.64%) |
Mar 06, 2006 | 28.06 | 28.07 | 27.01 | 27.45 | 2,873,500 | -0.61(-2.17%) |
Mar 03, 2006 | 28.16 | 28.45 | 27.78 | 28.06 | 2,936,700 | -0.12(-0.43%) |
Mar 02, 2006 | 27.55 | 28.45 | 27.05 | 28.18 | 5,488,700 | +0.67(+2.44%) |
Mar 01, 2006 | 27.50 | 27.95 | 27.37 | 27.51 | 3,824,100 | +0.14(+0.51%) |
Feb 28, 2006 | 27.36 | 27.66 | 27.09 | 27.37 | 4,045,200 | +0.01(+0.04%) |
Feb 27, 2006 | 27.83 | 27.83 | 27.31 | 27.36 | 3,814,400 | -0.68(-2.43%) |
Feb 24, 2006 | 27.73 | 28.09 | 27.45 | 28.04 | 6,042,200 | +0.66(+2.41%) |
Feb 23, 2006 | 28.94 | 28.95 | 27.23 | 27.38 | 7,237,300 | -1.56(-5.39%) |
Feb 22, 2006 | 28.33 | 29.05 | 28.22 | 28.94 | 2,738,300 | +0.24(+0.84%) |
Feb 21, 2006 | 28.82 | 29.17 | 28.50 | 28.70 | 3,322,000 | +0.05(+0.17%) |
Feb 17, 2006 | 28.82 | 29.21 | 28.54 | 28.65 | 3,466,300 | +0.12(+0.42%) |
Feb 16, 2006 | 27.98 | 28.79 | 27.91 | 28.53 | 3,067,000 | +0.50(+1.78%) |
Feb 15, 2006 | 28.60 | 28.86 | 27.82 | 28.03 | 4,273,500 | -0.64(-2.23%) |
Feb 14, 2006 | 28.30 | 28.83 | 27.87 | 28.67 | 3,158,200 | +0.60(+2.14%) |
Feb 13, 2006 | 28.30 | 28.79 | 27.82 | 28.07 | 4,384,100 | -0.46(-1.61%) |
Feb 10, 2006 | 29.05 | 29.06 | 27.78 | 28.53 | 5,943,100 | -0.29(-1.01%) |
Feb 09, 2006 | 29.40 | 29.56 | 28.74 | 28.82 | 4,898,700 | +0.08(+0.28%) |
Feb 08, 2006 | 29.20 | 29.45 | 28.65 | 28.74 | 3,514,500 | -0.26(-0.90%) |
Feb 07, 2006 | 29.85 | 30.01 | 28.55 | 29.00 | 7,077,300 | -1.31(-4.32%) |
Feb 06, 2006 | 29.59 | 30.32 | 29.59 | 30.31 | 5,718,200 | +0.71(+2.40%) |
Feb 03, 2006 | 30.18 | 30.20 | 29.30 | 29.60 | 3,953,200 | -0.81(-2.66%) |
Feb 02, 2006 | 31.10 | 31.25 | 29.96 | 30.41 | 6,686,000 | -0.57(-1.84%) |
Feb 01, 2006 | 31.47 | 31.53 | 30.68 | 30.98 | 5,024,700 | -0.48(-1.53%) |
Jan 31, 2006 | 30.32 | 32.14 | 30.42 | 31.46 | 9,473,600 | +1.15(+3.79%) |
Jan 30, 2006 | 30.33 | 30.53 | 29.88 | 30.31 | 4,341,100 | +0.36(+1.20%) |
Jan 27, 2006 | 29.96 | 30.56 | 29.88 | 29.95 | 7,494,300 | +0.00(+0.00%) |
Jan 26, 2006 | 30.18 | 30.23 | 29.47 | 29.95 | 3,229,700 | -0.01(-0.03%) |
Jan 25, 2006 | 30.15 | 30.56 | 29.59 | 29.96 | 5,084,500 | +0.10(+0.33%) |
Jan 24, 2006 | 29.70 | 29.86 | 29.17 | 29.86 | 6,007,500 | +0.01(+0.03%) |
Jan 23, 2006 | 30.10 | 30.57 | 29.68 | 29.85 | 7,678,800 | -0.15(-0.50%) |
Jan 20, 2006 | 30.40 | 30.57 | 29.94 | 30.00 | 13,595,900 | -0.35(-1.15%) |
Jan 19, 2006 | 29.52 | 30.39 | 29.37 | 30.35 | 5,338,800 | +1.21(+4.15%) |
Jan 18, 2006 | 29.05 | 29.48 | 28.94 | 29.14 | 5,627,700 | -0.71(-2.38%) |
Jan 17, 2006 | 29.95 | 30.23 | 29.61 | 29.85 | 5,823,000 | +0.08(+0.27%) |
Jan 13, 2006 | 29.14 | 29.87 | 28.96 | 29.77 | 5,781,000 | +0.63(+2.16%) |
Jan 12, 2006 | 28.90 | 29.34 | 28.58 | 29.14 | 5,141,600 | -0.05(-0.17%) |
Jan 11, 2006 | 29.76 | 29.77 | 29.09 | 29.19 | 3,627,300 | -0.38(-1.29%) |
Jan 10, 2006 | 29.35 | 29.79 | 29.32 | 29.57 | 7,027,500 | -0.43(-1.43%) |
Jan 09, 2006 | 29.70 | 30.46 | 29.46 | 30.00 | 5,475,400 | -0.06(-0.20%) |
Jan 06, 2006 | 29.45 | 30.08 | 29.45 | 30.06 | 5,211,100 | +0.81(+2.77%) |
Jan 05, 2006 | 28.84 | 29.31 | 28.75 | 29.25 | 5,674,400 | -0.35(-1.18%) |
Jan 04, 2006 | 28.61 | 29.60 | 28.61 | 29.60 | 6,796,300 | +0.78(+2.71%) |
Jan 03, 2006 | 28.14 | 28.82 | 28.13 | 28.82 | 6,645,300 | +0.95(+3.41%) |
Dec 30, 2005 | 28.25 | 28.25 | 27.79 | 27.87 | 1,864,000 | -0.43(-1.52%) |
Dec 29, 2005 | 27.57 | 28.39 | 27.56 | 28.30 | 4,673,200 | +0.75(+2.72%) |
Dec 28, 2005 | 27.70 | 27.77 | 27.28 | 27.55 | 4,170,300 | +0.23(+0.84%) |
Dec 27, 2005 | 27.70 | 27.70 | 27.21 | 27.32 | 3,356,100 | +0.11(+0.40%) |
Dec 23, 2005 | 27.15 | 27.50 | 27.09 | 27.21 | 4,321,100 | +0.09(+0.33%) |
Dec 22, 2005 | 27.22 | 27.31 | 26.36 | 27.12 | 11,542,500 | -0.10(-0.37%) |
Dec 21, 2005 | 26.83 | 27.49 | 26.69 | 27.22 | 2,898,400 | +0.37(+1.38%) |
Dec 20, 2005 | 26.99 | 27.10 | 26.31 | 26.85 | 3,138,800 | +0.01(+0.04%) |
Dec 19, 2005 | 27.30 | 27.52 | 26.84 | 26.84 | 2,174,100 | -0.22(-0.81%) |
Dec 16, 2005 | 26.90 | 27.15 | 26.83 | 27.06 | 2,744,700 | +0.16(+0.59%) |
Dec 15, 2005 | 26.90 | 27.08 | 26.77 | 26.90 | 2,364,500 | +0.06(+0.22%) |
Dec 14, 2005 | 27.30 | 27.30 | 26.83 | 26.84 | 2,786,000 | -0.66(-2.40%) |
Dec 13, 2005 | 27.35 | 27.60 | 27.15 | 27.50 | 2,909,800 | -0.10(-0.36%) |
Dec 12, 2005 | 28.42 | 28.46 | 27.42 | 27.60 | 5,105,400 | -0.17(-0.61%) |
Dec 09, 2005 | 28.60 | 28.64 | 27.76 | 27.77 | 4,944,400 | -0.43(-1.52%) |
Dec 08, 2005 | 27.67 | 28.47 | 27.61 | 28.20 | 4,472,300 | +0.39(+1.40%) |
Dec 07, 2005 | 27.23 | 27.85 | 27.20 | 27.81 | 4,462,700 | +0.82(+3.04%) |
Dec 06, 2005 | 26.45 | 27.18 | 26.41 | 26.99 | 4,294,300 | +0.44(+1.66%) |
Dec 05, 2005 | 26.65 | 26.85 | 26.36 | 26.55 | 2,605,900 | -0.08(-0.30%) |
Dec 02, 2005 | 26.96 | 27.20 | 26.52 | 26.63 | 2,992,000 | -0.45(-1.66%) |
Dec 01, 2005 | 26.88 | 27.21 | 26.80 | 27.08 | 4,291,400 | +0.47(+1.77%) |
Nov 30, 2005 | 26.68 | 26.98 | 26.46 | 26.61 | 3,041,100 | -0.41(-1.52%) |
Nov 29, 2005 | 27.15 | 27.32 | 26.63 | 27.02 | 2,833,000 | -0.17(-0.63%) |
Nov 28, 2005 | 27.42 | 27.62 | 27.14 | 27.19 | 1,932,600 | -0.24(-0.87%) |
Nov 25, 2005 | 27.53 | 27.69 | 27.30 | 27.43 | 1,154,400 | +0.29(+1.07%) |
Nov 23, 2005 | 27.51 | 27.63 | 27.11 | 27.14 | 2,607,300 | -0.67(-2.41%) |
Nov 22, 2005 | 27.51 | 27.96 | 27.30 | 27.81 | 4,869,500 | +0.38(+1.39%) |
Nov 21, 2005 | 27.18 | 27.43 | 26.60 | 27.43 | 2,345,600 | +0.63(+2.35%) |
Nov 18, 2005 | 26.90 | 26.90 | 26.38 | 26.80 | 2,433,500 | -0.10(-0.37%) |
Nov 17, 2005 | 26.95 | 27.27 | 26.69 | 26.90 | 3,957,600 | +0.41(+1.55%) |
Nov 16, 2005 | 25.66 | 26.57 | 25.66 | 26.49 | 4,422,700 | +1.22(+4.83%) |
Nov 15, 2005 | 25.64 | 26.12 | 25.27 | 25.27 | 1,632,400 | -0.39(-1.52%) |
Nov 14, 2005 | 25.97 | 26.23 | 25.60 | 25.66 | 1,798,500 | -0.45(-1.72%) |
Nov 11, 2005 | 25.59 | 26.14 | 25.24 | 26.11 | 3,271,400 | +0.55(+2.15%) |
Nov 10, 2005 | 25.95 | 25.96 | 25.32 | 25.56 | 3,307,000 | -0.27(-1.05%) |
Nov 09, 2005 | 25.30 | 25.90 | 25.20 | 25.83 | 5,166,200 | +0.59(+2.34%) |
Nov 08, 2005 | 25.15 | 25.36 | 24.95 | 25.24 | 4,018,500 | +0.02(+0.08%) |
Nov 07, 2005 | 24.93 | 25.32 | 24.84 | 25.22 | 3,204,100 | +0.30(+1.20%) |
Nov 04, 2005 | 25.20 | 25.32 | 24.58 | 24.92 | 3,591,800 | -0.07(-0.28%) |
Nov 03, 2005 | 25.40 | 25.55 | 24.96 | 24.99 | 4,749,000 | -0.41(-1.61%) |
Nov 02, 2005 | 25.20 | 25.46 | 25.08 | 25.40 | 7,519,000 | +0.36(+1.44%) |
Nov 01, 2005 | 25.10 | 25.32 | 24.75 | 25.04 | 6,869,900 | -0.21(-0.83%) |
Oct 31, 2005 | 26.29 | 26.30 | 24.54 | 25.25 | 11,948,600 | -1.95(-7.17%) |
Oct 28, 2005 | 26.47 | 27.45 | 26.47 | 27.20 | 2,925,900 | +0.88(+3.34%) |
Oct 27, 2005 | 26.58 | 26.80 | 26.13 | 26.32 | 1,957,900 | +0.12(+0.46%) |
Oct 26, 2005 | 27.20 | 27.73 | 26.20 | 26.20 | 2,541,200 | -0.86(-3.18%) |
Oct 25, 2005 | 27.00 | 27.35 | 27.00 | 27.06 | 2,831,000 | +0.43(+1.61%) |
Oct 24, 2005 | 26.40 | 26.89 | 26.40 | 26.63 | 2,014,100 | +0.23(+0.87%) |
Oct 21, 2005 | 25.50 | 26.55 | 25.45 | 26.40 | 2,646,700 | +0.97(+3.81%) |
Oct 20, 2005 | 26.21 | 26.49 | 25.27 | 25.43 | 2,843,400 | -0.66(-2.53%) |
Oct 19, 2005 | 26.10 | 26.30 | 25.77 | 26.09 | 3,508,400 | -0.39(-1.47%) |
Oct 18, 2005 | 26.80 | 27.03 | 26.44 | 26.48 | 1,789,100 | -0.69(-2.54%) |
Oct 17, 2005 | 27.60 | 27.65 | 27.07 | 27.17 | 2,143,000 | +0.29(+1.08%) |
Oct 14, 2005 | 26.90 | 27.10 | 26.59 | 26.88 | 2,493,700 | -0.39(-1.43%) |
Oct 13, 2005 | 27.40 | 27.41 | 26.70 | 27.27 | 3,020,500 | -0.38(-1.37%) |
Oct 12, 2005 | 28.34 | 28.63 | 27.38 | 27.65 | 2,796,900 | -0.69(-2.43%) |
Oct 11, 2005 | 28.49 | 28.82 | 28.27 | 28.34 | 2,167,400 | -0.14(-0.49%) |
Oct 10, 2005 | 28.60 | 28.79 | 28.16 | 28.48 | 1,479,600 | -0.12(-0.42%) |
Oct 07, 2005 | 27.80 | 28.66 | 27.78 | 28.60 | 2,888,900 | +0.70(+2.51%) |
Oct 06, 2005 | 27.83 | 28.40 | 27.50 | 27.90 | 3,314,200 | +0.24(+0.87%) |
Oct 05, 2005 | 28.30 | 28.30 | 27.61 | 27.66 | 2,947,700 | -0.68(-2.40%) |
Oct 04, 2005 | 28.99 | 29.12 | 28.27 | 28.34 | 2,405,600 | -0.64(-2.21%) |
Oct 03, 2005 | 28.96 | 29.04 | 28.26 | 28.98 | 2,101,300 | -0.07(-0.24%) |
Sep 30, 2005 | 29.30 | 29.47 | 28.92 | 29.05 | 1,738,500 | -0.25(-0.85%) |
Sep 29, 2005 | 28.90 | 29.47 | 28.85 | 29.30 | 3,085,800 | +0.45(+1.56%) |
Sep 28, 2005 | 28.47 | 29.08 | 28.10 | 28.85 | 3,099,300 | +0.45(+1.58%) |
Sep 27, 2005 | 28.76 | 28.77 | 28.00 | 28.40 | 3,076,200 | -0.46(-1.59%) |
Sep 26, 2005 | 28.28 | 29.47 | 28.12 | 28.86 | 3,868,500 | +0.18(+0.63%) |
Sep 23, 2005 | 28.73 | 28.75 | 27.88 | 28.68 | 2,742,800 | -0.05(-0.17%) |
Sep 22, 2005 | 28.91 | 28.91 | 28.33 | 28.73 | 2,381,500 | -0.32(-1.10%) |
Sep 21, 2005 | 28.65 | 29.20 | 28.65 | 29.05 | 2,937,600 | +0.70(+2.47%) |
Sep 20, 2005 | 28.85 | 29.18 | 28.20 | 28.35 | 3,061,500 | -0.47(-1.63%) |
Sep 19, 2005 | 29.58 | 29.96 | 28.75 | 28.82 | 5,702,200 | -0.18(-0.62%) |
Sep 16, 2005 | 28.73 | 29.02 | 28.48 | 29.00 | 4,985,500 | +0.93(+3.31%) |
Sep 15, 2005 | 27.99 | 28.18 | 27.59 | 28.07 | 2,855,800 | +0.48(+1.74%) |
Sep 14, 2005 | 27.39 | 27.71 | 27.31 | 27.59 | 2,971,900 | +0.50(+1.85%) |
Sep 13, 2005 | 27.73 | 27.73 | 27.04 | 27.09 | 2,792,400 | -0.73(-2.62%) |
Sep 12, 2005 | 27.83 | 27.84 | 27.50 | 27.82 | 2,269,800 | -0.04(-0.14%) |
Sep 09, 2005 | 27.77 | 27.98 | 27.77 | 27.86 | 3,344,400 | +0.17(+0.61%) |
Sep 08, 2005 | 27.46 | 27.87 | 27.46 | 27.69 | 2,755,100 | +0.48(+1.76%) |
Sep 07, 2005 | 27.08 | 27.52 | 27.08 | 27.21 | 1,620,200 | +0.01(+0.04%) |
Sep 06, 2005 | 27.49 | 27.57 | 27.13 | 27.20 | 1,905,200 | -0.16(-0.58%) |
Sep 02, 2005 | 27.24 | 27.58 | 26.91 | 27.36 | 2,103,600 | +0.05(+0.18%) |
Sep 01, 2005 | 26.69 | 27.56 | 26.60 | 27.31 | 3,378,700 | +1.09(+4.16%) |
Aug 31, 2005 | 25.74 | 26.25 | 25.56 | 26.22 | 1,852,200 | +0.54(+2.10%) |
Aug 30, 2005 | 25.65 | 25.91 | 25.22 | 25.68 | 2,159,600 | -0.46(-1.76%) |
Aug 29, 2005 | 26.16 | 26.41 | 26.01 | 26.14 | 1,599,600 | +0.20(+0.77%) |
Aug 26, 2005 | 26.05 | 26.35 | 25.85 | 25.94 | 1,703,200 | -0.11(-0.42%) |
Aug 25, 2005 | 25.90 | 26.22 | 25.74 | 26.05 | 2,669,000 | +0.50(+1.96%) |
Aug 24, 2005 | 26.27 | 26.52 | 25.52 | 25.55 | 2,792,800 | -0.67(-2.56%) |
Aug 23, 2005 | 26.51 | 26.74 | 26.18 | 26.22 | 1,116,200 | -0.06(-0.23%) |
Aug 22, 2005 | 26.67 | 26.74 | 25.95 | 26.28 | 1,675,800 | +0.03(+0.11%) |
Aug 19, 2005 | 26.29 | 26.38 | 26.02 | 26.25 | 1,411,300 | -0.04(-0.15%) |
Aug 18, 2005 | 26.28 | 26.43 | 26.02 | 26.29 | 2,394,600 | -0.02(-0.08%) |
Aug 17, 2005 | 26.45 | 26.69 | 26.27 | 26.31 | 3,236,400 | -0.51(-1.90%) |
Aug 16, 2005 | 27.04 | 27.32 | 26.69 | 26.82 | 2,150,000 | -0.26(-0.96%) |
Aug 15, 2005 | 27.31 | 27.33 | 26.91 | 27.08 | 1,661,700 | -0.43(-1.56%) |
Aug 12, 2005 | 27.75 | 27.97 | 27.28 | 27.51 | 2,872,100 | +0.11(+0.40%) |
Aug 11, 2005 | 26.85 | 27.63 | 26.85 | 27.40 | 3,458,100 | +0.93(+3.51%) |
Aug 10, 2005 | 26.32 | 26.65 | 26.16 | 26.47 | 1,586,600 | +0.33(+1.26%) |
Aug 09, 2005 | 26.07 | 26.25 | 25.86 | 26.14 | 1,457,400 | -0.05(-0.19%) |
Aug 08, 2005 | 26.06 | 26.62 | 26.03 | 26.19 | 1,992,600 | +0.08(+0.31%) |
Aug 05, 2005 | 26.18 | 26.18 | 25.91 | 26.11 | 2,181,700 | -0.05(-0.19%) |
Aug 04, 2005 | 26.05 | 26.68 | 26.02 | 26.16 | 3,190,600 | +0.18(+0.69%) |
Aug 03, 2005 | 25.50 | 26.07 | 25.40 | 25.98 | 3,892,900 | +0.78(+3.10%) |
Aug 02, 2005 | 24.70 | 25.38 | 24.70 | 25.20 | 2,274,200 | +0.60(+2.44%) |
Aug 01, 2005 | 24.75 | 24.87 | 24.46 | 24.60 | 721,200 | +0.10(+0.41%) |
Jul 29, 2005 | 24.69 | 24.81 | 24.49 | 24.50 | 1,391,900 | +0.14(+0.57%) |
Jul 28, 2005 | 24.40 | 24.50 | 24.21 | 24.36 | 2,029,000 | -0.04(-0.16%) |
Jul 27, 2005 | 24.41 | 24.57 | 24.21 | 24.40 | 1,481,100 | +0.04(+0.16%) |
Jul 26, 2005 | 24.50 | 24.50 | 24.15 | 24.36 | 1,761,000 | -0.31(-1.26%) |
Jul 25, 2005 | 24.75 | 24.77 | 24.55 | 24.67 | 1,243,200 | -0.03(-0.12%) |
Jul 22, 2005 | 24.79 | 24.84 | 24.48 | 24.70 | 1,275,300 | +0.05(+0.20%) |
Jul 21, 2005 | 24.49 | 24.80 | 24.28 | 24.65 | 2,103,100 | +0.55(+2.28%) |
Jul 20, 2005 | 24.09 | 24.33 | 23.86 | 24.10 | 1,684,900 | +0.29(+1.22%) |
Jul 19, 2005 | 23.43 | 23.83 | 23.35 | 23.81 | 1,387,200 | +0.26(+1.10%) |
Jul 18, 2005 | 23.74 | 23.85 | 23.53 | 23.55 | 1,353,400 | -0.20(-0.84%) |
Jul 15, 2005 | 24.03 | 24.07 | 23.55 | 23.75 | 2,026,800 | -0.28(-1.17%) |
Jul 14, 2005 | 24.55 | 24.71 | 24.03 | 24.03 | 1,489,300 | -0.50(-2.04%) |
Jul 13, 2005 | 24.51 | 24.60 | 24.28 | 24.53 | 1,268,300 | -0.17(-0.69%) |
Jul 12, 2005 | 25.01 | 25.20 | 24.68 | 24.70 | 1,451,900 | -0.21(-0.84%) |
Jul 11, 2005 | 24.60 | 25.08 | 24.60 | 24.91 | 1,249,000 | +0.35(+1.43%) |
Jul 08, 2005 | 24.62 | 24.89 | 24.46 | 24.56 | 845,900 | -0.03(-0.12%) |
Jul 07, 2005 | 24.58 | 24.73 | 24.40 | 24.59 | 1,729,400 | +0.20(+0.82%) |
Jul 06, 2005 | 24.30 | 24.55 | 24.30 | 24.39 | 1,290,600 | +0.21(+0.87%) |
Jul 05, 2005 | 24.35 | 24.43 | 24.02 | 24.18 | 2,712,700 | -1.10(-4.35%) |
Jul 01, 2005 | 25.25 | 25.37 | 24.62 | 25.28 | 1,703,100 | +0.25(+1.00%) |
Jun 30, 2005 | 25.82 | 25.90 | 24.89 | 25.03 | 2,379,700 | -0.77(-2.98%) |
Jun 29, 2005 | 24.71 | 25.80 | 24.71 | 25.80 | 3,245,200 | +1.10(+4.45%) |
Jun 28, 2005 | 24.50 | 24.81 | 24.35 | 24.70 | 1,200,800 | +0.10(+0.41%) |
Jun 27, 2005 | 24.95 | 24.95 | 24.58 | 24.60 | 1,559,800 | -0.32(-1.28%) |
Jun 24, 2005 | 24.76 | 25.17 | 24.74 | 24.92 | 1,770,900 | +0.17(+0.69%) |
Jun 23, 2005 | 24.70 | 25.08 | 24.65 | 24.75 | 2,121,000 | +0.27(+1.10%) |
Jun 22, 2005 | 24.22 | 24.58 | 24.16 | 24.48 | 1,182,400 | +0.09(+0.37%) |
Jun 21, 2005 | 24.23 | 24.61 | 23.97 | 24.39 | 1,254,200 | +0.07(+0.29%) |
Jun 20, 2005 | 24.81 | 24.85 | 24.25 | 24.32 | 1,500,300 | -0.41(-1.66%) |
Jun 17, 2005 | 25.10 | 25.10 | 24.52 | 24.73 | 2,569,400 | +0.22(+0.90%) |
Jun 16, 2005 | 24.20 | 24.63 | 24.14 | 24.51 | 2,749,400 | +0.90(+3.81%) |
Jun 15, 2005 | 23.22 | 23.78 | 23.22 | 23.61 | 1,519,800 | +0.47(+2.03%) |
Jun 14, 2005 | 23.19 | 23.36 | 23.00 | 23.14 | 1,674,500 | -0.31(-1.32%) |
Jun 13, 2005 | 23.52 | 23.80 | 23.31 | 23.45 | 1,708,400 | -0.02(-0.09%) |
Jun 10, 2005 | 22.77 | 23.51 | 22.50 | 23.47 | 2,678,200 | +0.70(+3.07%) |
Jun 09, 2005 | 22.63 | 22.78 | 22.44 | 22.77 | 1,702,700 | +0.07(+0.31%) |
Jun 08, 2005 | 22.65 | 23.13 | 22.60 | 22.70 | 2,758,300 | +0.11(+0.49%) |
Jun 07, 2005 | 22.75 | 22.87 | 22.55 | 22.59 | 2,078,500 | -0.42(-1.83%) |
Jun 06, 2005 | 23.55 | 23.56 | 22.95 | 23.01 | 1,176,400 | -0.19(-0.82%) |
Jun 03, 2005 | 22.94 | 23.44 | 22.86 | 23.20 | 1,553,300 | +0.31(+1.35%) |
Jun 02, 2005 | 23.48 | 23.71 | 22.83 | 22.89 | 2,081,800 | -0.38(-1.63%) |
Jun 01, 2005 | 22.87 | 23.37 | 22.83 | 23.27 | 1,857,500 | +0.28(+1.22%) |
May 31, 2005 | 22.69 | 23.11 | 22.47 | 22.99 | 2,401,000 | +0.00(+0.00%) |
May 27, 2005 | 22.30 | 23.10 | 22.30 | 22.99 | 2,077,400 | +0.85(+3.84%) |
May 26, 2005 | 22.50 | 22.57 | 22.14 | 22.14 | 1,001,100 | -0.47(-2.08%) |
May 25, 2005 | 22.55 | 22.69 | 22.41 | 22.61 | 1,455,500 | +0.18(+0.80%) |
May 24, 2005 | 22.09 | 22.50 | 22.02 | 22.43 | 1,509,400 | +0.53(+2.42%) |
May 23, 2005 | 21.55 | 22.02 | 21.55 | 21.90 | 945,000 | +0.28(+1.30%) |
May 20, 2005 | 21.77 | 21.90 | 21.55 | 21.62 | 1,469,900 | -0.40(-1.82%) |
May 19, 2005 | 21.92 | 22.09 | 21.67 | 22.02 | 1,056,400 | +0.01(+0.05%) |
May 18, 2005 | 21.80 | 22.24 | 21.80 | 22.01 | 1,607,900 | +0.29(+1.34%) |
May 17, 2005 | 21.37 | 21.82 | 21.37 | 21.72 | 1,930,600 | +0.34(+1.59%) |
May 16, 2005 | 21.37 | 21.60 | 21.07 | 21.38 | 2,128,500 | -0.17(-0.79%) |
May 13, 2005 | 21.66 | 21.81 | 21.51 | 21.55 | 1,922,700 | -0.19(-0.87%) |
May 12, 2005 | 22.44 | 22.44 | 21.63 | 21.74 | 3,267,400 | -0.78(-3.46%) |
May 11, 2005 | 22.80 | 22.93 | 22.46 | 22.52 | 1,821,000 | -0.27(-1.18%) |
May 10, 2005 | 23.18 | 23.34 | 22.79 | 22.79 | 1,495,600 | -0.33(-1.43%) |
May 09, 2005 | 23.14 | 23.25 | 22.95 | 23.12 | 898,000 | +0.02(+0.09%) |
May 06, 2005 | 23.02 | 23.14 | 22.77 | 23.10 | 1,200,400 | -0.04(-0.17%) |
May 05, 2005 | 23.20 | 23.25 | 23.01 | 23.14 | 1,390,300 | -0.06(-0.26%) |
May 04, 2005 | 22.96 | 23.26 | 22.91 | 23.20 | 1,707,100 | +0.44(+1.93%) |
May 03, 2005 | 22.52 | 22.84 | 22.41 | 22.76 | 1,634,600 | +0.24(+1.07%) |